伊藤忠商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 6,649 | 6,765 | 6,595 | 6,648 | +53 | +0.8% | 4,772,400 |
| 2024/02/20 | 6,670 | 6,670 | 6,568 | 6,595 | -25 | -0.4% | 3,764,400 |
| 2024/02/19 | 6,611 | 6,671 | 6,586 | 6,620 | -10 | -0.2% | 3,629,900 |
| 2024/02/16 | 6,696 | 6,750 | 6,614 | 6,630 | -5 | -0.1% | 5,059,300 |
| 2024/02/15 | 6,659 | 6,681 | 6,585 | 6,635 | +26 | +0.4% | 2,977,700 |
| 2024/02/14 | 6,610 | 6,648 | 6,531 | 6,609 | -59 | -0.9% | 4,355,600 |
| 2024/02/13 | 6,604 | 6,669 | 6,540 | 6,668 | +96 | +1.5% | 5,042,200 |
| 2024/02/09 | 6,648 | 6,675 | 6,552 | 6,572 | -146 | -2.2% | 4,661,200 |
| 2024/02/08 | 6,702 | 6,719 | 6,592 | 6,718 | -18 | -0.3% | 4,164,500 |
| 2024/02/07 | 6,525 | 6,736 | 6,512 | 6,736 | +216 | +3.3% | 4,734,200 |
| 2024/02/06 | 6,587 | 6,617 | 6,502 | 6,520 | -128 | -1.9% | 4,608,600 |
| 2024/02/05 | 6,800 | 6,805 | 6,614 | 6,648 | -97 | -1.4% | 4,830,800 |
| 2024/02/02 | 6,748 | 6,844 | 6,693 | 6,745 | -2 | ±0% | 3,796,900 |
| 2024/02/01 | 6,690 | 6,784 | 6,680 | 6,747 | -5 | -0.1% | 2,641,500 |
| 2024/01/31 | 6,564 | 6,769 | 6,554 | 6,752 | +103 | +1.5% | 3,392,600 |
| 2024/01/30 | 6,673 | 6,721 | 6,632 | 6,649 | -24 | -0.4% | 2,190,400 |
| 2024/01/29 | 6,550 | 6,685 | 6,550 | 6,673 | +138 | +2.1% | 2,688,900 |
| 2024/01/26 | 6,626 | 6,626 | 6,522 | 6,535 | -132 | -2% | 3,026,500 |
| 2024/01/25 | 6,645 | 6,672 | 6,618 | 6,667 | +15 | +0.2% | 2,238,400 |
| 2024/01/24 | 6,686 | 6,735 | 6,630 | 6,652 | +35 | +0.5% | 4,154,000 |
| 2024/01/23 | 6,647 | 6,714 | 6,581 | 6,617 | -30 | -0.5% | 3,129,000 |
| 2024/01/22 | 6,595 | 6,647 | 6,549 | 6,647 | +61 | +0.9% | 3,038,300 |
| 2024/01/19 | 6,620 | 6,627 | 6,527 | 6,586 | +61 | +0.9% | 4,181,600 |
| 2024/01/18 | 6,584 | 6,673 | 6,519 | 6,525 | -84 | -1.3% | 3,560,500 |
| 2024/01/17 | 6,600 | 6,730 | 6,574 | 6,609 | +47 | +0.7% | 5,755,000 |
| 2024/01/16 | 6,675 | 6,739 | 6,543 | 6,562 | -148 | -2.2% | 4,880,500 |
| 2024/01/15 | 6,639 | 6,769 | 6,604 | 6,710 | +171 | +2.6% | 4,859,900 |
| 2024/01/12 | 6,510 | 6,573 | 6,433 | 6,539 | +174 | +2.7% | 6,856,800 |
| 2024/01/11 | 6,240 | 6,409 | 6,228 | 6,365 | +274 | +4.5% | 5,696,400 |
| 2024/01/10 | 5,994 | 6,100 | 5,978 | 6,091 | +189 | +3.2% | 3,831,600 |
| 2024/01/09 | 5,978 | 6,022 | 5,884 | 5,902 | +24 | +0.4% | 2,440,200 |
| 2024/01/05 | 5,780 | 5,912 | 5,780 | 5,878 | +61 | +1% | 2,637,000 |
| 2024/01/04 | 5,767 | 5,821 | 5,671 | 5,817 | +50 | +0.9% | 2,810,800 |
| 2023/12/29 | 5,764 | 5,828 | 5,733 | 5,767 | -29 | -0.5% | 2,146,700 |
| 2023/12/28 | 5,800 | 5,816 | 5,781 | 5,796 | -40 | -0.7% | 1,162,400 |
| 2023/12/27 | 5,826 | 5,857 | 5,806 | 5,836 | +53 | +0.9% | 1,936,000 |
| 2023/12/26 | 5,798 | 5,808 | 5,758 | 5,783 | +31 | +0.5% | 1,444,000 |
| 2023/12/25 | 5,801 | 5,809 | 5,737 | 5,752 | ±0 | ±0% | 828,000 |
| 2023/12/22 | 5,735 | 5,811 | 5,735 | 5,752 | +4 | +0.1% | 2,075,700 |
| 2023/12/21 | 5,735 | 5,755 | 5,713 | 5,748 | -86 | -1.5% | 1,706,300 |
| 2023/12/20 | 5,752 | 5,885 | 5,750 | 5,834 | +31 | +0.5% | 2,647,500 |
| 2023/12/19 | 5,700 | 5,814 | 5,651 | 5,803 | +55 | +1% | 2,710,900 |
| 2023/12/18 | 5,725 | 5,776 | 5,684 | 5,748 | -36 | -0.6% | 2,152,400 |
| 2023/12/15 | 5,705 | 5,820 | 5,696 | 5,784 | +99 | +1.7% | 4,587,900 |
| 2023/12/14 | 5,760 | 5,786 | 5,648 | 5,685 | -110 | -1.9% | 3,146,100 |
| 2023/12/13 | 5,865 | 5,866 | 5,776 | 5,795 | -45 | -0.8% | 1,927,800 |
| 2023/12/12 | 5,895 | 5,898 | 5,833 | 5,840 | -25 | -0.4% | 2,246,500 |
| 2023/12/11 | 5,847 | 5,871 | 5,812 | 5,865 | +188 | +3.3% | 2,890,300 |
| 2023/12/08 | 5,756 | 5,777 | 5,652 | 5,677 | -132 | -2.3% | 3,695,700 |
| 2023/12/07 | 5,833 | 5,860 | 5,791 | 5,809 | -71 | -1.2% | 3,028,600 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「伊藤忠」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 伊藤忠 | 709,700円 | +0.4% | -0.6% | 2.25% | 12.76倍 | 1.96倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 三菱商 | 332,100円 | -0.9% | +2.7% | 3.01% | 14.25倍 | 1.50倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 三井物 | 764,000円 | -2.4% | -11.7% | 2.62% | 12.71倍 | 1.52倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
| 住友商 | 418,000円 | -1.6% | +32.7% | 3.11% | 9.64倍 | 1.15倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
| 丸 紅 | 287,700円 | +0.7% | +0.5% | 3.13% | 10.04倍 | 1.39倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
市場注目の銘柄
チャート関連のコラム
